iShares Global Energy ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-11	58.680	58.680	58.680	58.680	57.294	7
2025-12-09	58.680	58.680	58.680	58.680	57.294	1
2025-12-08	58.680	58.680	58.680	58.680	57.294	4
2025-12-03	58.610	58.610	58.610	58.610	57.225	1
2025-12-02	57.330	57.330	57.330	57.330	55.976	2
2025-12-01	57.770	57.770	57.770	57.770	56.405	2
2025-11-28	56.780	57.330	56.780	57.330	55.976	8
2025-11-26	56.880	56.880	56.780	56.780	55.439	298
2025-11-24	56.760	56.760	56.760	56.760	55.419	4
2025-11-19	56.750	56.750	56.750	56.750	55.409	10
2025-11-17	55.810	57.000	55.810	57.000	55.653	52
2025-11-10	56.770	56.770	56.770	56.770	55.429	17
2025-11-06	56.100	56.100	56.100	56.100	54.775	1
2025-11-04	56.160	56.250	56.160	56.250	54.921	37
2025-11-03	56.160	56.160	56.160	56.160	54.833	1
2025-10-31	56.160	56.160	56.160	56.160	54.833	1
2025-10-29	56.160	56.160	56.160	56.160	54.833	6
2025-10-28	55.970	55.970	55.970	55.970	54.648	4
2025-10-24	56.280	56.280	56.280	56.280	54.950	4
2025-10-23	56.570	56.570	56.530	56.530	55.194	5
2025-10-22	55.350	55.350	55.350	55.350	54.042	1
2025-10-21	55.590	55.590	55.590	55.590	54.277	1
2025-10-20	54.800	54.800	54.800	54.800	53.505	5
2025-10-17	55.100	55.100	55.000	55.000	53.701	9
2025-10-16	55.260	55.260	54.960	54.960	53.662	19
2025-10-15	56.100	56.100	56.100	56.100	54.775	1
2025-10-13	55.330	55.330	55.290	55.290	53.984	9
2025-10-10	55.860	55.860	54.740	54.740	53.447	26
2025-10-08	55.860	55.970	55.860	55.970	54.648	91
2025-10-03	55.980	55.980	55.980	55.980	54.657	5
2025-09-23	55.560	55.560	55.560	55.560	54.247	198
2025-09-05	55.320	55.320	54.840	55.080	53.779	238
2025-08-29	57.030	57.030	57.030	57.030	55.683	8
2025-08-18	54.100	54.100	54.100	54.100	52.822	5
2025-08-05	53.970	53.970	53.970	53.970	52.695	14
2025-08-01	55.080	55.080	55.080	55.080	53.779	8
2025-07-08	54.340	55.170	54.340	55.170	53.867	106
2025-06-10	55.100	55.100	55.090	55.090	53.132	12
2025-05-29	54.000	54.000	54.000	54.000	52.080	4
2025-05-26	53.470	53.470	53.470	53.470	51.569	2
2025-05-23	53.990	53.990	53.990	53.990	52.071	4
2025-05-16	55.920	55.920	55.920	55.920	53.932	1
2025-05-15	54.780	54.780	54.780	54.780	52.833	1
2025-04-22	53.570	53.570	53.570	53.570	51.666	10
2025-04-11	53.100	53.100	53.100	53.100	51.212	2
2025-04-08	53.780	53.780	53.600	53.600	51.695	6
2025-04-07	52.980	52.980	52.640	52.640	50.769	428
2025-04-01	60.060	60.120	60.060	60.120	57.983	437
2025-03-28	60.400	60.400	60.400	60.400	58.253	7
2025-03-27	60.840	60.960	60.650	60.650	58.494	299
2025-03-19	58.920	58.920	58.920	58.920	56.826	3
2025-03-14	57.320	57.540	57.320	57.540	55.495	62
2025-03-07	54.730	54.730	54.730	54.730	52.785	22
2025-01-30	58.140	58.140	58.140	58.140	56.073	10
2025-01-23	58.980	58.980	58.980	58.980	56.883	1
2025-01-06	61.140	61.140	61.140	61.140	58.967	1
2025-01-02	59.700	59.700	59.700	59.700	57.578	20
2024-12-26	63.370	63.370	60.360	60.400	58.253	7
2024-12-13	60.880	60.880	60.880	60.880	57.838	1
2024-12-04	62.760	62.760	62.760	62.760	59.624	400

← NewerPage 4 of 7 · 392 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.